2.004,500€
-0,47%
Echtzeit-Aktienkurs Mercadolibre Inc.
Bid:
Ask:
Aktienkurse zur Mercadolibre Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2025 | 2.015,00 | 2.016,50 | 1.977,80 | 2.002,50 | -0,57% | 269,00 |
| 02.05.2025 | 2.051,50 | 2.063,00 | 2.014,00 | 2.014,00 | -0,20% | 328,00 |
| 30.04.2025 | 2.002,50 | 2.023,00 | 1.955,60 | 2.018,00 | 3,11% | 314,00 |
| 29.04.2025 | 1.948,20 | 1.959,60 | 1.933,80 | 1.957,20 | 1,29% | 380,00 |
| 28.04.2025 | 1.955,20 | 1.976,20 | 1.932,20 | 1.932,20 | -0,64% | 304,00 |
| 25.04.2025 | 1.946,60 | 1.962,60 | 1.931,40 | 1.944,60 | 2,66% | 256,00 |
| 24.04.2025 | 1.895,80 | 1.906,00 | 1.877,40 | 1.894,20 | -0,07% | 300,00 |
| 23.04.2025 | 1.907,40 | 1.923,40 | 1.893,20 | 1.895,60 | 1,99% | 265,00 |
| 22.04.2025 | 1.825,60 | 1.864,40 | 1.812,80 | 1.858,60 | 1,21% | 229,00 |
| 17.04.2025 | 1.850,40 | 1.850,40 | 1.810,80 | 1.836,40 | 0,79% | 83,00 |
| 16.04.2025 | 1.831,00 | 1.862,00 | 1.784,80 | 1.822,00 | -2,20% | 180,00 |
| 15.04.2025 | 1.803,60 | 1.866,00 | 1.788,80 | 1.863,00 | 5,01% | 246,00 |
| 14.04.2025 | 1.787,80 | 1.825,60 | 1.770,40 | 1.774,20 | 3,20% | 86,00 |
| 11.04.2025 | 1.723,20 | 1.738,60 | 1.686,00 | 1.719,20 | 0,22% | 39,00 |
| 10.04.2025 | 1.835,60 | 1.835,60 | 1.715,40 | 1.715,40 | 4,60% | 454,00 |
| 09.04.2025 | 1.665,00 | 1.740,00 | 1.612,00 | 1.640,00 | -5,62% | 948,00 |
| 08.04.2025 | 1.707,40 | 1.776,60 | 1.685,20 | 1.737,60 | 6,31% | 613,00 |
| 07.04.2025 | 1.600,00 | 1.702,20 | 1.520,20 | 1.634,40 | -4,14% | 987,00 |
| 04.04.2025 | 1.741,20 | 1.758,00 | 1.655,60 | 1.705,00 | -2,99% | 250,00 |
| 03.04.2025 | 1.699,40 | 1.769,20 | 1.677,20 | 1.757,60 | -0,16% | 255,00 |
| 02.04.2025 | 1.785,80 | 1.785,80 | 1.754,00 | 1.760,40 | -1,20% | 144,00 |
| 01.04.2025 | 1.804,40 | 1.821,40 | 1.777,60 | 1.781,80 | -0,75% | 101,00 |
| 31.03.2025 | 1.850,60 | 1.876,80 | 1.779,20 | 1.795,20 | -5,55% | 261,00 |
| 28.03.2025 | 1.943,60 | 1.948,00 | 1.900,60 | 1.900,60 | -2,06% | 84,00 |
| 27.03.2025 | 1.926,40 | 1.954,00 | 1.921,80 | 1.940,60 | -0,88% | 289,00 |
| 26.03.2025 | 2.034,00 | 2.039,50 | 1.956,20 | 1.957,80 | -3,10% | 142,00 |
| 25.03.2025 | 1.987,00 | 2.030,50 | 1.979,80 | 2.020,50 | 1,53% | 23,00 |
| 24.03.2025 | 1.949,00 | 1.993,20 | 1.948,00 | 1.990,00 | 4,42% | 76,00 |
| 21.03.2025 | 1.907,00 | 1.909,00 | 1.877,60 | 1.905,80 | 0,14% | 62,00 |
| 20.03.2025 | 1.912,60 | 1.928,20 | 1.893,00 | 1.903,20 | 0,17% | 66,00 |
| 19.03.2025 | 1.850,20 | 1.901,80 | 1.847,60 | 1.900,00 | 3,52% | 143,00 |
| 18.03.2025 | 1.934,80 | 1.934,80 | 1.826,00 | 1.835,40 | -3,24% | 89,00 |
| 17.03.2025 | 1.857,80 | 1.899,40 | 1.848,60 | 1.896,80 | 2,65% | 23,00 |
| 14.03.2025 | 1.862,40 | 1.881,40 | 1.843,80 | 1.847,80 | 0,25% | 90,00 |
| 13.03.2025 | 1.839,20 | 1.850,20 | 1.825,00 | 1.843,20 | 0,99% | 122,00 |
| 12.03.2025 | 1.846,20 | 1.876,00 | 1.821,40 | 1.825,20 | 0,63% | 1.298,00 |
| 11.03.2025 | 1.791,00 | 1.836,00 | 1.788,20 | 1.813,80 | -0,42% | 256,00 |
| 10.03.2025 | 1.831,40 | 1.850,40 | 1.775,60 | 1.821,40 | 2,95% | 93,00 |
| 07.03.2025 | 1.909,80 | 1.909,80 | 1.769,20 | 1.769,20 | -8,86% | 214,00 |
| 06.03.2025 | 1.946,60 | 1.960,20 | 1.898,00 | 1.941,20 | 0,85% | 178,00 |
| 05.03.2025 | 1.955,20 | 1.965,60 | 1.922,00 | 1.924,80 | 0,81% | 84,00 |
| 04.03.2025 | 1.983,00 | 1.983,00 | 1.905,20 | 1.909,40 | -5,78% | 231,00 |
| 03.03.2025 | 2.042,00 | 2.053,50 | 2.017,50 | 2.026,50 | 0,32% | 73,00 |
| 28.02.2025 | 2.037,00 | 2.043,50 | 1.980,00 | 2.020,00 | -2,44% | 65,00 |
| 27.02.2025 | 2.098,50 | 2.137,50 | 2.051,50 | 2.070,50 | -0,36% | 121,00 |
| 26.02.2025 | 2.080,50 | 2.099,00 | 2.064,00 | 2.078,00 | 1,91% | 69,00 |
| 25.02.2025 | 2.109,00 | 2.128,50 | 2.039,00 | 2.039,00 | -4,54% | 112,00 |
| 24.02.2025 | 2.152,00 | 2.202,50 | 2.136,00 | 2.136,00 | -2,80% | 186,00 |
| 21.02.2025 | 2.226,00 | 2.292,50 | 2.148,00 | 2.197,50 | 11,28% | 738,00 |
| 20.02.2025 | 1.979,20 | 1.986,80 | 1.948,60 | 1.974,80 | -1,33% | 74,00 |
| 19.02.2025 | 2.007,50 | 2.017,50 | 1.990,60 | 2.001,50 | 0,66% | 139,00 |
| 18.02.2025 | 2.015,50 | 2.047,00 | 1.978,00 | 1.988,40 | -0,83% | 175,00 |
| 17.02.2025 | 1.997,00 | 2.019,50 | 1.980,20 | 2.005,00 | 0,83% | 100,00 |
| 14.02.2025 | 1.979,00 | 1.988,40 | 1.959,80 | 1.988,40 | 2,37% | 57,00 |
| 13.02.2025 | 1.957,60 | 1.957,60 | 1.920,00 | 1.942,40 | 0,04% | 30,00 |
| 12.02.2025 | 1.968,20 | 1.974,60 | 1.936,80 | 1.941,60 | -2,83% | 147,00 |
| 11.02.2025 | 1.980,00 | 1.998,20 | 1.951,60 | 1.998,20 | 1,68% | 84,00 |
| 10.02.2025 | 1.946,60 | 1.969,40 | 1.941,00 | 1.965,20 | 1,00% | 92,00 |
| 07.02.2025 | 1.934,00 | 1.962,00 | 1.930,80 | 1.945,80 | 0,05% | 102,00 |
| 06.02.2025 | 1.906,80 | 1.944,80 | 1.893,20 | 1.944,80 | 3,27% | 47,00 |
| 05.02.2025 | 1.883,40 | 1.896,00 | 1.872,40 | 1.883,20 | 0,13% | 22,00 |
| 04.02.2025 | 1.842,60 | 1.880,80 | 1.838,20 | 1.880,80 | 4,02% | 54,00 |
| 03.02.2025 | 1.838,20 | 1.839,80 | 1.772,80 | 1.808,20 | -4,17% | 587,00 |
| 31.01.2025 | 1.875,00 | 1.901,80 | 1.875,00 | 1.886,80 | 0,24% | 24,00 |
| 30.01.2025 | 1.816,60 | 1.882,20 | 1.816,60 | 1.882,20 | 3,92% | 266,00 |
| 29.01.2025 | 1.829,40 | 1.835,00 | 1.797,80 | 1.811,20 | 0,18% | 36,00 |
| 28.01.2025 | 1.760,80 | 1.813,00 | 1.757,20 | 1.808,00 | 3,04% | 90,00 |
| 27.01.2025 | 1.732,40 | 1.771,20 | 1.702,40 | 1.754,60 | -0,19% | 98,00 |
| 24.01.2025 | 1.740,20 | 1.767,00 | 1.730,00 | 1.758,00 | 1,01% | 114,00 |
| 23.01.2025 | 1.749,60 | 1.753,00 | 1.737,60 | 1.740,40 | -1,20% | 36,00 |
| 22.01.2025 | 1.769,40 | 1.810,80 | 1.756,60 | 1.761,60 | -0,52% | 284,00 |
| 21.01.2025 | 1.783,20 | 1.808,00 | 1.760,40 | 1.770,80 | -1,82% | 127,00 |
| 20.01.2025 | 1.795,00 | 1.803,60 | 1.765,40 | 1.803,60 | 0,20% | 55,00 |
| 17.01.2025 | 1.786,00 | 1.820,80 | 1.785,60 | 1.800,00 | 0,63% | 65,00 |
| 16.01.2025 | 1.787,00 | 1.796,80 | 1.773,40 | 1.788,80 | 0,81% | 44,00 |
| 15.01.2025 | 1.705,20 | 1.774,40 | 1.704,20 | 1.774,40 | 3,55% | 15,00 |
| 14.01.2025 | 1.706,80 | 1.713,60 | 1.700,80 | 1.713,60 | 0,26% | 37,00 |
| 13.01.2025 | 1.720,20 | 1.720,20 | 1.697,40 | 1.709,20 | -0,82% | 84,00 |
| 10.01.2025 | 1.714,80 | 1.726,40 | 1.674,40 | 1.723,40 | 2,06% | 181,00 |
| 09.01.2025 | 1.690,80 | 1.716,00 | 1.688,60 | 1.688,60 | -0,67% | 78,00 |
| 08.01.2025 | 1.722,80 | 1.730,40 | 1.694,40 | 1.700,00 | -1,59% | 240,00 |
| 07.01.2025 | 1.730,80 | 1.739,20 | 1.715,20 | 1.727,40 | -0,33% | 80,00 |
| 06.01.2025 | 1.786,60 | 1.789,20 | 1.724,00 | 1.733,20 | -2,79% | 158,00 |
| 03.01.2025 | 1.733,40 | 1.797,40 | 1.719,80 | 1.783,00 | 3,97% | 86,00 |
| 02.01.2025 | 1.652,40 | 1.715,00 | 1.647,60 | 1.715,00 | 4,26% | 198,00 |
| 30.12.2024 | 1.650,00 | 1.673,80 | 1.640,00 | 1.645,00 | -0,74% | 52,00 |
| 27.12.2024 | 1.632,60 | 1.695,00 | 1.632,60 | 1.657,20 | -0,30% | 53,00 |
| 23.12.2024 | 1.674,40 | 1.681,20 | 1.662,20 | 1.662,20 | 3,97% | 93,00 |
| 20.12.2024 | 1.577,80 | 1.601,40 | 1.574,40 | 1.598,80 | -1,87% | 123,00 |
| 19.12.2024 | 1.669,80 | 1.684,40 | 1.608,40 | 1.629,20 | -5,27% | 400,00 |
| 18.12.2024 | 1.734,00 | 1.747,80 | 1.713,20 | 1.719,80 | -0,73% | 30,00 |
| 17.12.2024 | 1.713,40 | 1.740,00 | 1.699,00 | 1.732,40 | 0,91% | 65,00 |
| 16.12.2024 | 1.741,40 | 1.756,60 | 1.711,60 | 1.716,80 | -1,54% | 66,00 |
| 13.12.2024 | 1.786,00 | 1.813,00 | 1.737,80 | 1.743,60 | -3,75% | 59,00 |
| 12.12.2024 | 1.807,40 | 1.819,80 | 1.807,40 | 1.811,60 | 0,76% | 12,00 |
| 11.12.2024 | 1.789,40 | 1.810,00 | 1.789,40 | 1.798,00 | 1,77% | 63,00 |
| 10.12.2024 | 1.767,80 | 1.780,40 | 1.758,40 | 1.766,80 | -1,60% | 86,00 |
| 09.12.2024 | 1.850,80 | 1.850,80 | 1.793,60 | 1.795,60 | -4,52% | 159,00 |
| 06.12.2024 | 1.873,80 | 1.883,60 | 1.872,00 | 1.880,60 | 0,76% | 76,00 |
| 05.12.2024 | 1.892,40 | 1.898,00 | 1.866,40 | 1.866,40 | -1,27% | 29,00 |